38,458€
0,85%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,41 | 38,46 | 38,41 | 38,46 | 0,85% | 1,00 |
| 02.05.2024 | 38,84 | 38,91 | 38,14 | 38,14 | -0,55% | 501,00 |
| 30.04.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,51% | - |
| 29.04.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,14% | - |
| 26.04.2024 | 38,62 | 38,62 | 38,49 | 38,49 | 0,88% | 193,00 |
| 25.04.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -1,37% | - |
| 24.04.2024 | 37,97 | 38,68 | 37,97 | 38,68 | 0,48% | 11,00 |
| 23.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,60% | - |
| 22.04.2024 | 38,07 | 38,27 | 38,07 | 38,27 | 2,14% | 369,00 |
| 19.04.2024 | 37,23 | 37,57 | 37,23 | 37,47 | -0,57% | 56,00 |
| 18.04.2024 | 36,85 | 37,68 | 36,85 | 37,68 | 3,11% | 2,00 |
| 17.04.2024 | 37,63 | 37,63 | 36,50 | 36,55 | -4,87% | 167,00 |
| 16.04.2024 | 38,60 | 38,86 | 38,19 | 38,42 | -2,29% | 41,00 |
| 15.04.2024 | 39,30 | 39,54 | 39,14 | 39,32 | 0,87% | 872,00 |
| 12.04.2024 | 38,86 | 38,98 | 38,86 | 38,98 | 0,39% | 16,00 |
| 11.04.2024 | 39,57 | 39,57 | 38,83 | 38,83 | -1,60% | 3,00 |
| 10.04.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -1,72% | - |
| 09.04.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -0,27% | - |
| 08.04.2024 | 39,79 | 40,26 | 39,78 | 40,26 | 1,19% | 114,00 |
| 05.04.2024 | 39,78 | 39,78 | 39,78 | 39,78 | -1,08% | - |
| 04.04.2024 | 40,22 | 40,22 | 40,22 | 40,22 | 0,85% | - |
| 03.04.2024 | 39,90 | 40,27 | 39,86 | 39,88 | -1,42% | 17,00 |
| 02.04.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,72% | - |
| 27.03.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,40% | - |
| 26.03.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,25% | - |
| 25.03.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,39% | - |
| 22.03.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 3,36% | - |
| 20.03.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 0,62% | - |
| 19.03.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,62% | - |
| 18.03.2024 | 38,58 | 38,78 | 38,58 | 38,78 | -0,62% | 19,00 |
| 15.03.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -0,20% | - |
| 14.03.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,96% | - |
| 13.03.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 0,50% | - |
| 12.03.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -0,45% | - |
| 11.03.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 0,91% | - |
| 08.03.2024 | 39,56 | 39,56 | 39,50 | 39,50 | -0,20% | 76,00 |
| 07.03.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 1,02% | - |
| 06.03.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -2,10% | - |
| 05.03.2024 | 39,64 | 40,02 | 39,32 | 40,02 | 4,44% | 201,00 |
| 04.03.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 0,26% | 78,00 |
| 01.03.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -0,68% | - |
| 29.02.2024 | 38,02 | 38,58 | 37,80 | 38,48 | 3,22% | 508,00 |
| 27.02.2024 | 37,58 | 37,58 | 37,28 | 37,28 | -1,69% | 390,00 |
| 26.02.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -1,04% | - |
| 23.02.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 1,86% | - |
| 21.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -1,72% | - |
| 20.02.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,73% | - |
| 19.02.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 0,36% | - |
| 16.02.2024 | 38,22 | 38,42 | 38,02 | 38,42 | 0,37% | 100,00 |
| 15.02.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 1,75% | - |
| 14.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,48% | - |
| 13.02.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 1,13% | - |
| 09.02.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 0,11% | - |
| 08.02.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 1,04% | - |
| 07.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,09% | - |
| 06.02.2024 | 37,62 | 37,62 | 37,38 | 37,38 | -0,21% | 1,00 |
| 05.02.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,43% | - |
| 02.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -3,74% | - |
| 31.01.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -2,10% | - |
| 30.01.2024 | 39,92 | 39,92 | 39,92 | 39,92 | 1,47% | - |
| 29.01.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 0,41% | - |
| 26.01.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -0,20% | - |
| 25.01.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 2,67% | - |
| 23.01.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,21% | - |
| 22.01.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 2,20% | - |
| 19.01.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,32% | - |
| 17.01.2024 | 38,14 | 38,14 | 37,46 | 37,46 | -2,04% | 300,00 |
| 16.01.2024 | 38,14 | 38,24 | 38,14 | 38,24 | -0,98% | 129,00 |
| 15.01.2024 | 38,60 | 38,62 | 38,60 | 38,62 | 1,10% | 131,00 |
| 12.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,19% | - |
| 11.01.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -1,73% | - |
| 10.01.2024 | 39,54 | 39,90 | 39,34 | 39,34 | -2,04% | 23,00 |
| 09.01.2024 | 40,04 | 40,16 | 39,88 | 40,16 | 0,85% | 725,00 |
| 08.01.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,90% | - |
| 05.01.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 1,31% | - |
| 04.01.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 0,86% | - |
| 03.01.2024 | 39,70 | 39,70 | 39,32 | 39,32 | -1,45% | 20,00 |
| 02.01.2024 | 39,06 | 39,90 | 39,06 | 39,90 | 1,22% | 40,00 |
| 29.12.2023 | 39,52 | 39,52 | 39,42 | 39,42 | 0,36% | 3,00 |
| 28.12.2023 | 39,28 | 39,28 | 39,28 | 39,28 | -0,86% | - |
| 27.12.2023 | 39,62 | 39,62 | 39,62 | 39,62 | 0,35% | - |
| 22.12.2023 | 39,48 | 39,48 | 39,48 | 39,48 | 0,66% | - |
| 21.12.2023 | 39,44 | 39,44 | 39,22 | 39,22 | -1,51% | 32,00 |
| 20.12.2023 | 40,00 | 40,00 | 39,82 | 39,82 | -1,19% | 50,00 |
| 19.12.2023 | 40,30 | 40,30 | 40,30 | 40,30 | -0,93% | - |
| 18.12.2023 | 40,76 | 40,76 | 40,54 | 40,68 | -2,02% | 412,00 |
| 15.12.2023 | 41,68 | 41,68 | 41,02 | 41,52 | 1,71% | 348,00 |
| 14.12.2023 | 38,90 | 40,82 | 38,90 | 40,82 | 7,93% | 2.711,00 |
| 13.12.2023 | 37,40 | 37,82 | 37,40 | 37,82 | 1,18% | 77,00 |
| 12.12.2023 | 37,38 | 37,38 | 37,38 | 37,38 | -0,48% | - |
| 11.12.2023 | 37,44 | 37,56 | 37,44 | 37,56 | 0,43% | 10,00 |
| 08.12.2023 | 36,80 | 37,40 | 36,80 | 37,40 | 2,19% | 389,00 |
| 07.12.2023 | 36,24 | 36,60 | 36,24 | 36,60 | -1,45% | 1,00 |
| 06.12.2023 | 37,14 | 37,14 | 37,14 | 37,14 | 1,64% | - |
| 05.12.2023 | 36,40 | 36,54 | 36,40 | 36,54 | 0,16% | 1,00 |
| 04.12.2023 | 36,34 | 36,60 | 36,14 | 36,48 | 2,41% | 144,00 |
| 01.12.2023 | 35,02 | 35,68 | 35,02 | 35,62 | 1,71% | 176,00 |
| 30.11.2023 | 35,02 | 35,02 | 35,02 | 35,02 | 1,74% | 100,00 |
| 29.11.2023 | 33,88 | 34,42 | 33,88 | 34,42 | 2,44% | 75,00 |
| 28.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |